Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 814.50 | 86 |
| 2026-07-22 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 834.50 | 0 |
| 2026-07-21 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 834.50 | 0 |
| 2026-07-20 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 834.50 | 6,804 |
| 2026-07-17 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 884.50 | 0 |
| 2026-07-16 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 884.50 | 10 |
| 2026-07-15 | 1,700.01 | 1,700.01 | 1,700.01 | 1,700.01 | 850.01 | 14 |
| 2026-07-14 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 857.50 | 0 |
| 2026-07-13 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 857.50 | 0 |
| 2026-07-10 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 857.50 | 0 |
| 2026-07-09 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 857.50 | 40 |
| 2026-07-08 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 857.50 | 0 |
| 2026-07-07 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 857.50 | 24 |
| 2026-07-06 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 860.00 | 0 |
| 2026-07-03 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 860.00 | 0 |
| 2026-07-02 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 860.00 | 74 |
| 2026-07-01 | 1,688.40 | 1,688.40 | 1,688.40 | 1,688.40 | 844.20 | 0 |
| 2026-06-30 | 1,688.40 | 1,688.40 | 1,688.40 | 1,688.40 | 844.20 | 0 |
| 2026-06-29 | 1,688.40 | 1,688.40 | 1,688.40 | 1,688.40 | 844.20 | 0 |
| 2026-06-26 | 1,691.44 | 1,691.44 | 1,688.40 | 1,688.40 | 844.20 | 4,270 |
| 2026-06-25 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 0 |
| 2026-06-24 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 0 |
| 2026-06-23 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 0 |
| 2026-06-22 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 0 |
| 2026-06-19 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 0 |
| 2026-06-18 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 0 |
| 2026-06-17 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 0 |
| 2026-06-16 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 0 |
| 2026-06-15 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 786.50 | 40 |
| 2026-06-12 | 1,620.00 | 1,620.00 | 1,594.51 | 1,594.51 | 797.26 | 7,198 |
| 2026-06-11 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 0 |
| 2026-06-10 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 0 |
| 2026-06-09 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 20 |
| 2026-06-08 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 0 |
| 2026-06-05 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 0 |
| 2026-06-04 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 0 |
| 2026-06-03 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 0 |
| 2026-06-02 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 0 |
| 2026-06-01 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 786.90 | 520 |
| 2026-05-29 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 757.50 | 0 |
| 2026-05-28 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 757.50 | 0 |
| 2026-05-27 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 757.50 | 450 |
| 2026-05-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-05-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-05-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-05-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 40 |
| 2026-05-20 | 1,509.70 | 1,509.70 | 1,509.70 | 1,509.70 | 754.85 | 320 |
| 2026-05-19 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 754.00 | 44 |
| 2026-05-18 | 1,525.00 | 1,529.00 | 1,525.00 | 1,529.00 | 764.50 | 66 |
| 2026-05-15 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-14 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-13 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-12 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-11 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-08 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-07 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-06 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-05 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-05-04 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 0 |
| 2026-04-30 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 672.10 | 350 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.